|
Closing price on 2/20/2017
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
8,200 |
| Split-adjusted Price |
6.54 |
|
|
VSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2017
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.17
|
6.54
|
8,200
|
|
|
2/17/2017
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.15
|
6.35
|
140
|
|
|
2/16/2017
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.50
|
13.43
|
6.54
|
2,510
|
|
|
2/15/2017
|
+0.10 / +0.75%
|
13.50
|
13.55
|
13.50
|
13.50
|
13.51
|
6.54
|
18,920
|
|
|
2/14/2017
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.45
|
6.49
|
12,500
|
|
|
2/13/2017
|
-0.35 / -2.56%
|
13.65
|
13.80
|
13.30
|
13.30
|
13.53
|
6.44
|
16,550
|
|
|
2/10/2017
|
+0.15 / +1.11%
|
13.50
|
13.80
|
13.50
|
13.65
|
13.65
|
6.61
|
16,480
|
|
|
2/9/2017
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.66
|
6.54
|
15,670
|
|
|
2/8/2017
|
+0.50 / +3.85%
|
13.20
|
13.60
|
13.20
|
13.50
|
13.37
|
6.54
|
29,250
|
|
|
2/7/2017
|
-0.40 / -2.99%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
60
|
|
|
2/6/2017
|
+0.05 / +0.37%
|
13.40
|
13.40
|
13.05
|
13.40
|
13.31
|
6.49
|
1,020
|
|
|
2/3/2017
|
+0.25 / +1.91%
|
13.10
|
13.35
|
13.10
|
13.35
|
13.31
|
6.47
|
6,910
|
|
|
2/2/2017
|
+0.10 / +0.77%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.05
|
6.35
|
12,110
|
|
|
1/25/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
9,200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.30
|
1,000
|
|
|
1/23/2017
|
-0.10 / -0.76%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
6.30
|
2,860
|
|
|
1/20/2017
|
+0.50 / +3.97%
|
12.60
|
13.10
|
12.60
|
13.10
|
12.71
|
6.35
|
3,540
|
|
|
1/19/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.10
|
2,010
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.55
|
6.10
|
5,470
|
|
|
1/17/2017
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.66
|
6.10
|
7,900
|
|
|
1/16/2017
|
-0.10 / -0.79%
|
12.70
|
12.80
|
12.50
|
12.60
|
12.64
|
6.10
|
14,560
|
|
|
1/13/2017
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
6.15
|
1,000
|
|
|
1/12/2017
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.50
|
12.80
|
12.61
|
6.20
|
15,310
|
|
|
1/11/2017
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.65
|
12.80
|
12.72
|
6.20
|
5,110
|
|
|
1/10/2017
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.60
|
6.15
|
90,802
|
|
|
1/9/2017
|
+0.10 / +0.83%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.34
|
5.91
|
13,700
|
|
|
1/6/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.86
|
0
|
|
|
1/5/2017
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
5.86
|
0
|
|
|
1/4/2017
|
-0.50 / -3.97%
|
12.80
|
13.00
|
12.10
|
12.10
|
12.50
|
5.86
|
6,780
|
|
|
1/3/2017
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
6.10
|
0
|
|
|